CTCP Cát Lợi (clc)

57.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		0.60 1.06% 36,600 -300 -0.0
54.40
57.90
57.30
2 tháng
(2026-01-12) 		4.63 8.78% 105,700 -24,000 -1.3
52.38
58.60
57.30
3 tháng
(2025-12-15) 		5.89 11.46% 172,900 -30,500 -1.7
51.41
58.60
57.30
6 tháng
(2025-09-15) 		7.84 15.85% 320,700 -32,600 -1.8
48.68
58.60
57.30
12 tháng
(2025-03-18) 		9.93 20.95% 851,400 -45,906 -2.5
42.13
58.60
57.30
24 tháng
(2024-03-25) 		23.76 70.82% 2,539,600 -97,143 -5.2
33.03
58.60
57.30
36 tháng
(2023-03-29) 		29.77 108.17% 4,237,500 -142,643 -7.4
26.28
58.60
57.30
60 tháng
(2021-04-08) 		32.49 130.98% 11,766,100 -17,948 1.3
20.54
58.60
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2020
15.65
 4,200 15.93 15.93 15.65 10 0 0.0
30/07/2020
15.93
 8,580 15.62 16.00 15.62 30 0 0.0
29/07/2020
15.62
 1,930 16.06 16.06 15.31 30 0 0.0
28/07/2020
16.06
 17,910 15.12 16.06 15.06 10 0 0.0
27/07/2020
15.12
 20,810 16.25 16.25 15.12 10 0 0.0
24/07/2020
16.25
 6,450 16.50 16.62 16.00 0 0 0
23/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/07/2020
16.50
 2,160 16.50 16.56 16.25 50 0 0.0
22/07/2020
16.50
 29,900 16.58 16.58 16.50 20 5,000 -0.1
21/07/2020
16.58
 26,810 16.55 16.61 16.44 5,500 2,230 0.1
20/07/2020
16.55
 18,330 16.44 16.58 16.44 930 0 0.0
17/07/2020
16.44
 16,630 16.61 16.73 16.32 120 0 0.0
16/07/2020
16.61
 14,150 16.76 16.93 16.47 0 0 0
15/07/2020
16.76
 35,620 16.35 16.76 16.35 0 0 0
14/07/2020
16.35
 36,730 16.18 17.08 16.26 30 3,000 -0.1
13/07/2020
16.18
 19,490 15.71 16.20 15.83 0 0 0
10/07/2020
15.71
 23,920 15.71 15.86 15.71 50 0 0.0
09/07/2020
15.71
 3,380 15.68 15.91 15.68 100 1,000 -0.0
08/07/2020
15.68
 12,640 15.62 15.68 15.57 0 7,240 -0.2
07/07/2020
15.62
 27,720 15.68 15.74 15.62 0 3,090 -0.1
06/07/2020
15.68
 19,130 15.68 15.68 15.62 0 4,710 -0.1
03/07/2020
15.68
 12,120 15.57 15.68 15.45 0 2,620 -0.1
02/07/2020
15.57
 17,770 15.68 15.68 15.57 0 6,330 -0.2
01/07/2020
15.68
 15,000 15.57 15.68 15.57 0 5,000 -0.1
30/06/2020
15.57
 1,300 15.62 15.68 15.57 0 720 -0.0
29/06/2020
15.62
 6,720 15.68 15.68 14.61 3,620 0 0.1
26/06/2020
15.68
 6,050 15.62 15.68 15.39 0 720 -0.0
25/06/2020
15.62
 2,660 15.68 15.68 15.30 0 10 -0.0
24/06/2020
15.68
 7,760 15.57 15.68 15.42 0 0 0
23/06/2020
15.57
 19,520 15.65 15.74 15.51 0 7,000 -0.2
22/06/2020
15.65
 3,870 15.57 15.65 15.42 0 1,100 -0.0
19/06/2020
15.57
 21,350 15.45 15.59 15.33 0 21,000 -0.6
18/06/2020
15.45
 3,730 15.65 15.65 15.33 0 0 0
17/06/2020
15.65
 17,330 15.39 15.65 15.42 0 0 0
16/06/2020
15.39
 4,510 15.39 15.65 15.25 10 0 0.0
15/06/2020
15.39
 4,310 15.94 15.94 15.39 0 0 0
12/06/2020
15.94
 6,870 15.71 15.94 15.10 0 1,900 -0.1
11/06/2020
15.71
 7,780 15.77 15.80 15.68 0 1,000 -0.0
10/06/2020
15.77
 5,660 15.80 15.80 15.71 0 0 0
09/06/2020
15.80
 4,140 15.77 15.80 15.68 0 0 0
08/06/2020
15.77
 24,280 15.68 15.91 15.68 100 8,500 -0.2
05/06/2020
15.68
 26,580 15.86 15.86 15.68 0 0 0
04/06/2020
15.86
 22,360 15.83 15.86 15.68 0 0 0
03/06/2020
15.83
 15,810 15.80 15.86 15.83 0 2,000 -0.1
02/06/2020
15.80
 21,240 15.77 15.83 15.77 10 3,000 -0.1
01/06/2020
15.77
 14,940 15.83 15.83 15.77 0 0 0
29/05/2020
15.83
 750 15.80 15.86 15.83 0 0 0
28/05/2020
15.80
 9,680 15.86 15.86 15.74 0 0 0
27/05/2020
15.86
 16,400 15.86 15.86 15.74 0 0 0
26/05/2020
15.86
 40,880 15.97 15.97 15.83 0 4,390 -0.1
25/05/2020
15.97
 7,110 15.80 15.97 15.68 0 3,840 -0.1
22/05/2020
15.80
 10,150 15.86 15.91 15.80 0 5,890 -0.2
21/05/2020
15.86
 5,660 15.83 15.86 15.68 0 3,050 -0.1
20/05/2020
15.83
 8,240 15.68 15.83 15.57 0 2,000 -0.1
19/05/2020
15.68
 15,020 15.59 15.68 15.51 0 4,000 -0.1
18/05/2020
15.59
 4,210 15.97 15.97 15.39 0 1,270 -0.0
15/05/2020
15.97
 2,040 16.12 16.12 15.39 0 0 0
14/05/2020
16.12
 34,300 15.51 16.23 15.39 570 30,000 -0.8
13/05/2020
15.51
 47,730 16.26 16.50 15.48 220 47,390 -1.3
12/05/2020
16.26
 6,700 16.47 16.47 15.62 0 0 0
11/05/2020
16.47
 3,160 16.03 16.47 15.57 20 0 0.0
08/05/2020
16.03
 4,950 16.32 16.32 16.03 30 1,350 -0.0
07/05/2020
16.32
 130 15.57 16.44 15.57 0 0 0
06/05/2020
15.57
 14,970 15.86 15.86 15.39 30 12,620 -0.3
05/05/2020
15.86
 2,080 15.83 16.93 15.42 10 0 0.0
04/05/2020
15.83
 50 15.89 15.89 15.83 0 0 0
29/04/2020
15.89
 60 15.42 15.89 15.89 10 0 0.0
28/04/2020
15.42
 40 16.09 16.09 15.42 0 0 0
27/04/2020
16.09
 3,070 16.20 16.20 15.71 40 0 0.0
24/04/2020
16.20
 220 15.74 16.26 16.20 0 20 -0.0
23/04/2020
15.74
 22,510 15.74 15.74 15.16 0 10,000 -0.3
22/04/2020
15.74
 16,520 15.74 15.74 14.87 50 0 0.0
21/04/2020
15.74
 3,090 15.68 15.74 15.42 0 0 0
20/04/2020
15.68
 5,530 16.09 16.09 15.16 50 3,010 -0.1
17/04/2020
16.09
 22,930 15.97 16.09 15.68 0 0 0
16/04/2020
15.97
 10,520 16.26 16.26 15.97 0 9,290 -0.3
15/04/2020
16.26
 22,140 16.09 16.55 16.09 0 21,000 -0.6
14/04/2020
16.09
 5,270 16.26 16.26 15.22 0 3,000 -0.1
13/04/2020
16.26
 16,570 15.91 16.29 15.42 0 2,000 -0.1
10/04/2020
15.91
 8,500 15.59 15.97 15.68 500 0 0.0
09/04/2020
15.59
 8,140 14.99 15.65 15.39 0 0 0
08/04/2020
14.99
 4,910 14.96 14.99 14.96 0 0 0
07/04/2020
14.96
 26,630 14.96 15.04 14.96 0 0 0
06/04/2020
14.96
 25,790 14.00 14.96 14.52 0 0 0
03/04/2020
14.00
 25,040 13.50 14.00 13.39 0 1,000 -0.0
01/04/2020
13.50
 18,250 13.45 14.23 12.84 0 0 0
31/03/2020
13.45
 74,240 14.26 14.26 13.45 0 0 0
30/03/2020
14.26
 18,590 14.52 14.52 14.06 0 0 0
27/03/2020
14.52
 23,240 14.81 14.81 14.29 10 200 -0.0
26/03/2020
14.81
 8,100 13.94 14.81 14.03 0 0 0
25/03/2020
13.94
 8,030 13.65 14.11 13.65 0 0 0
24/03/2020
13.65
 12,500 14.20 14.20 13.24 0 700 -0.0
23/03/2020
14.20
 35,370 14.72 14.72 13.71 250 31,530 -0.7
20/03/2020
14.72
 20,720 15.83 15.83 14.72 50 11,890 -0.3
19/03/2020
15.83
 24,810 16.26 16.79 15.13 200 15,720 -0.4
18/03/2020
16.26
 18,570 16.84 16.84 16.26 60 15,000 -0.4
17/03/2020
16.84
 270 16.26 16.84 16.84 150 0 0.0
16/03/2020
16.26
 1,940 17.28 17.28 16.26 10 0 0.0
13/03/2020
17.28
 10,650 17.42 17.42 16.23 120 480 -0.0
12/03/2020
17.42
 7,550 17.42 17.42 16.26 70 350 -0.0
11/03/2020
17.42
 2,230 17.25 17.42 16.29 70 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |